PSX - Options Database

PSX

PHILLIPS 66

$245.46 +0.59%

(8/31 13:00) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 15:01)

◀ 8/31 14:00 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 2,271

Calls: 1,249 (55%)

Puts: 1,022 (45%)

Prior (08/05) 4,296

Calls: 3,104 (72%)

Puts: 1,192 (28%)

Current vs Prior -47.14%

Calls: -59.76% (Calls)

Puts: -14.26% (Puts)

Prior 7-Day Total 21,918

Calls: 10,825 (49%)

Puts: 11,093 (51%)

Prior 7-Day Average 3,131

Calls: 1,546 (49%)

Puts: 1,584 (51%)

Current vs Prior 7-Day Avg -27.47%

Calls: -19.23%

Puts: -35.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $2.40M

Calls: $1.72M (72%)

Puts: $677.9K (28%)

Prior (08/05) $9.08M

Calls: $8.71M (96%)

Puts: $368.1K (4%)

Current vs Prior -73.61%

Calls: -80.28%

Puts: +84.15%

Prior 7-Day Total $21.50M

Calls: $15.07M (70%)

Puts: $6.43M (30%)

Prior 7-Day Average $3.07M

Calls: $2.15M (70%)

Puts: $919.1K (30%)

Current vs Prior 7-Day Avg -22.01%

Calls: -20.21%

Puts: -26.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 0.82

Prior (08/05) 0.38

Current vs Prior +113.08%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -25.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 75,960

Calls: 37,692 (50%)

Puts: 38,268 (50%)

Prior (08/05) 73,614

Calls: 41,471 (56%)

Puts: 32,143 (44%)

Current vs Prior +3.19%

Prior 7-Day Total 526,933

Calls: 266,006 (50%)

Puts: 260,927 (50%)

Prior 7-Day Average 75,276

Calls: 38,000 (50%)

Puts: 37,275 (50%)

Current vs Prior 7-Day Avg +0.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.77% | 5.36%7.11% | 12.67%

Prior 1.06% | 4.27%7.03% | 12.89%

Current vs Prior +255.34% | +25.32%+1.14% | -1.68%

Prior 7-Day Avg 2.52% | 5.01%6.07% | 12.48%

Current vs 7-Day Avg +49.67% | +6.91%+17.18% | +1.52%

Prior 7-Day Eod 1.06% | 4.27%7.09% | 12.85%

Current vs 7-Day Eod +255.34% | +25.32%+0.27% | -1.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.69% | 29.94%

Calls: 9.52% | 32.48%

Puts: 13.86% | 27.40%

Prior 89.76% | 13.43%

Calls: 76.19% | 11.76%

Puts: 103.33% | 15.09%

Current vs Prior -86.98% | +122.93%

Prior 7-Day Avg 55.76% | 16.83%

Calls: 49.85% | 13.56%

Puts: 61.67% | 20.10%

Current vs 7-Day Avg -79.03% | +77.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.72M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 47% vs prior. P/C ratio rising 113% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.2%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	26.30	27.80	$27.05	5.5%	73	0.90	706
$245.00	Sep 25	9.60	10.20	$9.90	6.1%	--	0.53	22
$250.00	Sep 18	5.80	6.20	$6.00	6.7%	7	0.43	429
$200.00	Sep 18	44.00	47.40	$45.70	7.4%	--	0.97	578
$205.00	Sep 4	38.60	41.90	$40.25	8.2%	--	0.93	12

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	8.40	9.00	$8.70	6.9%	13	0.47	4
$245.00	Sep 18	7.10	7.70	$7.40	8.1%	--	0.47	40
$240.00	Sep 25	6.20	6.80	$6.50	9.2%	1	0.39	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 4	33.60	36.60	$35.10	8.5%	5	0.98	--
$217.50	Sep 4	26.10	29.40	$27.75	11.9%	5	0.98	--
$200.00	Sep 18	44.00	47.40	$45.70	7.4%	--	0.97	578
$225.00	Sep 4	19.00	21.40	$20.20	11.9%	--	0.96	28
$220.00	Sep 4	23.60	27.20	$25.40	14.2%	5	0.96	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	29.40	32.50	$30.95	10.0%	--	0.86	10
$260.00	Sep 18	16.20	18.40	$17.30	12.7%	--	0.75	10
$260.00	Oct 2	17.80	21.40	$19.60	18.4%	30	0.69	30
$250.00	Sep 4	5.90	8.70	$7.30	38.4%	2	0.67	2
$247.50	Sep 4	4.70	5.40	$5.05	13.9%	9	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 1.4K, top 249)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Sep 4	1.15	1.65	$1.40	35.7%	249	0.25	42
$242.50	Sep 4	5.30	5.90	$5.60	10.7%	211	0.63	25
$220.00	Sep 18	26.30	27.80	$27.05	5.5%	73	0.90	706
$215.00	Sep 18	29.50	33.10	$31.30	11.5%	45	0.93	45
$245.00	Sep 4	4.00	4.40	$4.20	9.5%	43	0.53	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 4	3.40	3.80	$3.60	11.1%	135	0.47	15
$240.00	Sep 4	1.55	1.85	$1.70	17.6%	111	0.28	31
$230.00	Sep 18	2.10	2.40	$2.25	13.3%	52	0.20	252
$260.00	Oct 2	17.80	21.40	$19.60	18.4%	30	0.69	30
$242.50	Sep 4	2.35	2.70	$2.53	13.8%	26	0.37	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 5.7%, max 9.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$247.50	Sep 4	Sep 18	38.6%	35.1%	9.9%	15	57
$237.50	Sep 4	Sep 18	38.3%	35.7%	7.1%	7	14
$245.00	Sep 4	Sep 25	37.4%	35.0%	6.6%	43	95
$252.50	Sep 4	Sep 18	37.7%	35.7%	5.7%	249	87
$240.00	Sep 4	Sep 25	37.3%	35.5%	5.0%	18	302

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Sep 4	Sep 18	38.3%	35.7%	7.1%	3	15
$245.00	Sep 4	Sep 25	37.4%	35.0%	6.6%	148	19
$240.00	Sep 4	Sep 25	37.3%	35.5%	5.0%	112	42
$250.00	Sep 4	Sep 18	38.2%	36.5%	4.6%	2	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 124.00, avg 9.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$285.00	Sep 4	$0.12	$14.88	$0.12	13%	124.00	$270.12
$240.00	$242.50	Sep 11	$0.55	$1.95	$0.55	65%	3.55	$240.55
$242.50	$245.00	Sep 18	$0.65	$1.85	$0.65	58%	2.85	$243.15
$270.00	$280.00	Oct 2	$0.83	$9.17	$0.83	20%	11.05	$270.83
$240.00	$245.00	Sep 25	$2.20	$2.80	$2.20	62%	1.27	$242.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$200.00	Sep 11	$0.11	$19.89	$0.11	8%	180.82	$219.89
$245.00	$242.50	Sep 18	$0.70	$1.80	$0.70	47%	2.57	$244.30
$240.00	$237.50	Sep 11	$0.57	$1.93	$0.57	35%	3.39	$239.43
$225.00	$220.00	Oct 2	$0.65	$4.35	$0.65	19%	6.69	$224.35
$220.00	$215.00	Sep 18	$0.29	$4.71	$0.29	10%	16.24	$219.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.32, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$270.00	Sep 25	$2.40	$2.40	$7.60	71%	0.32	$262.40
$275.00	$280.00	Sep 18	$0.61	$0.61	$4.39	89%	0.14	$275.61
$252.50	$255.00	Sep 11	$0.90	$0.90	$1.60	67%	0.56	$253.40
$285.00	$290.00	Sep 18	$0.37	$0.37	$4.63	93%	0.08	$285.37
$262.50	$265.00	Sep 18	$0.57	$0.57	$1.93	78%	0.30	$263.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Sep 18	$1.50	$1.50	$1.00	58%	1.50	$241.00
$220.00	$200.00	Oct 2	$1.57	$1.57	$18.43	85%	0.09	$218.43
$240.00	$230.00	Sep 25	$3.25	$3.25	$6.75	62%	0.48	$236.75
$230.00	$225.00	Oct 2	$1.30	$1.30	$3.70	74%	0.35	$228.70
$237.50	$235.00	Sep 11	$0.90	$0.90	$1.60	70%	0.56	$236.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.49, cheapest $1.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Sep 4	Sep 11	$1.65	37.4%	33.0%
$242.50	Sep 4	Sep 11	$2.35	37.3%	34.1%
$247.50	Sep 4	Sep 11	$2.07	38.6%	37.1%
$250.00	Sep 4	Sep 11	$2.02	38.2%	37.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Sep 4	Sep 11	$2.05	37.4%	33.0%
$250.00	Sep 4	Sep 18	$3.10	38.2%	36.5%
$242.50	Sep 4	Sep 18	$4.17	37.3%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.18% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Sep 4	$4.20	$3.60	$7.80	$237.20	$252.80	3.18%
$242.50	Sep 4	$5.60	$2.53	$8.13	$234.37	$250.63	3.31%
$247.50	Sep 4	$3.08	$5.05	$8.13	$239.37	$255.63	3.31%
$240.00	Sep 4	$6.85	$1.70	$8.55	$231.45	$248.55	3.48%
$250.00	Sep 4	$2.13	$7.30	$9.43	$240.57	$259.43	3.84%
$237.50	Sep 4	$8.55	$1.15	$9.70	$227.80	$247.20	3.95%
$245.00	Sep 11	$5.85	$5.65	$11.50	$233.50	$256.50	4.69%
$235.00	Sep 4	$10.80	$0.80	$11.60	$223.40	$246.60	4.73%
$240.00	Sep 11	$8.50	$3.60	$12.10	$227.90	$252.10	4.93%
$235.00	Sep 11	$12.35	$2.13	$14.48	$220.52	$249.48	5.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.63% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$235.00	Sep 4	$0.75	$0.80	$1.55	$233.45	$259.05
$255.00	$235.00	Sep 4	$0.90	$0.80	$1.70	$233.30	$256.70
$257.50	$237.50	Sep 4	$0.75	$1.15	$1.90	$235.60	$259.40
$255.00	$237.50	Sep 4	$0.90	$1.15	$2.05	$235.45	$257.05
$252.50	$235.00	Sep 4	$1.40	$0.80	$2.20	$232.80	$254.70
$252.50	$237.50	Sep 4	$1.40	$1.15	$2.55	$234.95	$255.05
$257.50	$240.00	Sep 4	$0.75	$1.70	$2.45	$237.55	$259.95
$255.00	$240.00	Sep 4	$0.90	$1.70	$2.60	$237.40	$257.60
$252.50	$240.00	Sep 4	$1.40	$1.70	$3.10	$236.90	$255.60
$270.00	$220.00	Sep 25	$1.70	$1.45	$3.15	$216.85	$273.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 2.57, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	252/255	Sep 11	$1.80	$0.70	37%	2.57	$235.70	$254.30
230/232	252/255	Sep 11	$1.37	$1.13	48%	1.21	$231.13	$253.87
232/235	252/255	Sep 11	$1.48	$1.02	43%	1.45	$233.52	$253.98
228/230	262/265	Sep 18	$1.09	$1.41	58%	0.77	$228.91	$263.59
232/235	262/265	Sep 18	$1.29	$1.21	50%	1.07	$233.71	$263.79
218/220	262/265	Sep 4	$0.37	$2.13	87%	0.17	$219.63	$262.87
228/230	262/265	Sep 4	$0.45	$2.05	84%	0.22	$229.55	$262.95
235/238	258/260	Sep 11	$1.33	$1.17	48%	1.14	$236.17	$258.83
235/238	255/258	Sep 11	$1.45	$1.05	43%	1.38	$236.05	$256.45
235/238	260/262	Sep 11	$1.22	$1.28	52%	0.95	$236.28	$261.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Sep 11	$0.05	$4.95	22%	99.00
$245.00	$247.50	$250.00	Sep 4	$0.17	$2.33	19%	13.71
$245.00	$250.00	$255.00	Sep 25	$0.35	$4.65	16%	13.29
$247.50	$250.00	$252.50	Sep 11	$0.13	$2.37	12%	18.23
$247.50	$250.00	$252.50	Sep 4	$0.22	$2.28	18%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 2	$0.15	$4.85	13%	32.33
$232.50	$235.00	$237.50	Sep 4	$0.07	$2.43	10%	34.71
$232.50	$235.00	$237.50	Sep 18	$0.08	$2.42	9%	30.25
$240.00	$242.50	$245.00	Sep 4	$0.24	$2.26	20%	9.42
$235.00	$237.50	$240.00	Sep 18	$0.10	$2.40	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-1.40, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$235.00	1:2	Sep 4	-$1.40	$8.60
$210.00	$225.00	1:2	Sep 25	-$9.40	$5.60
$270.00	$285.00	1:2	Sep 4	-$0.96	$14.04
$265.00	$272.50	1:2	Sep 11	-$0.30	$7.20
$270.00	$280.00	1:2	Oct 2	-$1.27	$8.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Sep 18	-$3.50	$6.50
$240.00	$230.00	1:2	Sep 25	$0.00	$10.00
$220.00	$200.00	1:2	Sep 11	-$0.46	$19.54
$245.00	$240.00	1:2	Sep 11	-$1.55	$3.45
$230.00	$225.00	1:2	Sep 11	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.42%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Oct 9	$8.40	0.46	1.9%	3.42%	5.27%	1	--
$250.00	Sep 25	$7.20	0.45	1.9%	2.93%	4.78%	1	80
$260.00	Sep 25	$3.80	0.29	5.9%	1.55%	7.47%	--	34
$255.00	Sep 25	$4.40	0.36	3.9%	1.79%	5.68%	--	29
$250.00	Sep 18	$5.80	0.43	1.9%	2.36%	4.21%	7	429
$270.00	Oct 2	$2.35	0.20	10.0%	0.96%	10.95%	--	40
$247.50	Sep 18	$5.80	0.48	0.8%	2.36%	3.19%	--	32
$252.50	Sep 18	$4.10	0.38	2.9%	1.67%	4.54%	--	45
$255.00	Sep 18	$3.30	0.33	3.9%	1.34%	5.23%	2	9
$260.00	Sep 18	$2.65	0.25	5.9%	1.08%	7.00%	20	1.0K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,249

Total Puts 1,022

Put/Call Ratio 0.82

Net Difference 227

Prior's Put/Call Breakdown

Total Calls 3,104

Total Puts 1,192

Put/Call Ratio 0.38

Net Difference 1,912

Prior 7-Day Put/Call Summary

Total Calls 10,825

Total Puts 11,093

Average Put/Call Ratio 1.09

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card